Skip to main content

The Carlyle Group (NQ: CG )

42.32 +0.33 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 27.99 29.12 27.67 29.08 4,370,808 +1.20(+4.32%)
Nov 29, 2022 27.39 28.06 27.33 27.88 4,366,304 +0.51(+1.88%)
Nov 28, 2022 27.13 27.44 27.08 27.36 3,560,534 -0.05(-0.17%)
Nov 25, 2022 27.49 27.54 27.02 27.41 1,207,868 -0.23(-0.84%)
Nov 23, 2022 27.14 27.76 27.14 27.64 2,360,046 +0.31(+1.13%)
Nov 22, 2022 27.08 27.55 26.87 27.34 3,390,150 +0.31(+1.14%)
Nov 21, 2022 26.35 27.22 26.14 27.03 2,813,185 +0.63(+2.40%)
Nov 18, 2022 27.09 27.20 26.34 26.39 2,353,001 -0.29(-1.08%)
Nov 17, 2022 26.44 26.74 26.14 26.68 2,580,150 -0.31(-1.16%)
Nov 16, 2022 27.06 27.35 26.60 27.00 3,213,499 -0.45(-1.65%)
Nov 15, 2022 27.55 28.07 27.19 27.45 4,052,541 +0.78(+2.94%)
Nov 14, 2022 27.59 27.68 26.56 26.66 3,837,381 -1.18(-4.24%)
Nov 11, 2022 27.21 28.35 27.00 27.84 3,985,474 +0.74(+2.72%)
Nov 10, 2022 25.36 27.35 25.36 27.11 5,120,369 +3.08(+12.83%)
Nov 09, 2022 23.90 24.30 23.63 24.02 6,320,509 +0.11(+0.46%)
Nov 08, 2022 25.91 25.91 23.45 23.91 5,871,195 -1.99(-7.69%)
Nov 07, 2022 26.10 26.16 25.71 25.91 5,698,466 +0.13(+0.50%)
Nov 04, 2022 25.59 26.10 25.28 25.78 4,662,303 +0.70(+2.80%)
Nov 03, 2022 25.03 25.56 24.80 25.08 3,134,033 -0.60(-2.34%)
Nov 02, 2022 26.12 26.91 25.64 25.68 3,557,085 -0.48(-1.83%)
Nov 01, 2022 26.48 26.60 25.98 26.16 3,166,718 +0.06(+0.25%)
Oct 31, 2022 26.32 26.38 25.83 26.09 4,566,127 -0.46(-1.74%)
Oct 28, 2022 26.01 26.59 25.63 26.55 2,089,952 +0.37(+1.41%)
Oct 27, 2022 26.37 26.49 25.94 26.18 1,583,406 +0.30(+1.14%)
Oct 26, 2022 25.57 26.35 25.50 25.89 3,107,373 +0.19(+0.75%)
Oct 25, 2022 24.45 25.73 24.45 25.69 4,072,709 +1.25(+5.13%)
Oct 24, 2022 24.61 24.63 23.89 24.44 2,180,309 +0.08(+0.34%)
Oct 21, 2022 23.67 24.47 23.29 24.36 4,156,714 +0.66(+2.80%)
Oct 20, 2022 23.90 24.42 23.43 23.69 2,922,629 -0.20(-0.85%)
Oct 19, 2022 24.46 24.53 23.44 23.90 6,719,788 -0.90(-3.65%)
Oct 18, 2022 25.23 25.36 24.48 24.80 2,597,421 +0.44(+1.82%)
Oct 17, 2022 24.25 24.88 24.17 24.36 3,317,242 +0.89(+3.81%)
Oct 14, 2022 25.02 25.11 23.43 23.46 1,951,535 -1.10(-4.47%)
Oct 13, 2022 23.07 24.76 22.69 24.56 2,794,420 +0.77(+3.26%)
Oct 12, 2022 23.66 24.08 23.19 23.79 4,464,738 -0.09(-0.39%)
Oct 11, 2022 24.12 24.18 23.45 23.88 3,013,020 -0.40(-1.63%)
Oct 10, 2022 24.70 25.22 24.11 24.27 2,454,584 -0.33(-1.35%)
Oct 07, 2022 24.97 25.08 24.35 24.61 2,400,064 -0.89(-3.51%)
Oct 06, 2022 26.04 26.24 25.41 25.50 1,671,846 -0.64(-2.44%)
Oct 05, 2022 25.54 26.20 25.43 26.14 2,456,649 -0.01(-0.04%)
Oct 04, 2022 25.81 26.33 25.47 26.15 3,494,675 +1.30(+5.24%)
Oct 03, 2022 24.43 25.10 24.05 24.85 3,756,637 +1.01(+4.22%)
Sep 30, 2022 24.28 24.50 23.79 23.84 3,250,019 -0.37(-1.52%)
Sep 29, 2022 24.81 24.81 24.02 24.21 1,784,646 -1.09(-4.30%)
Sep 28, 2022 24.76 25.43 24.62 25.30 2,189,137 +0.70(+2.85%)
Sep 27, 2022 24.90 25.27 24.26 24.60 2,049,244 +0.17(+0.68%)
Sep 26, 2022 24.57 24.99 24.08 24.43 2,971,823 -0.43(-1.74%)
Sep 23, 2022 25.71 25.71 24.37 24.86 2,847,220 -1.13(-4.36%)
Sep 22, 2022 27.08 27.12 25.68 26.00 4,101,101 -1.04(-3.86%)
Sep 21, 2022 28.07 28.20 27.03 27.04 1,931,223 -0.75(-2.69%)
Sep 20, 2022 28.29 28.53 27.43 27.79 2,031,527 -0.98(-3.40%)
Sep 19, 2022 28.13 29.01 27.97 28.77 2,572,410 +0.27(+0.94%)
Sep 16, 2022 28.42 28.87 28.14 28.50 8,629,174 -0.49(-1.69%)
Sep 15, 2022 28.82 29.81 28.82 28.99 1,952,118 -0.18(-0.63%)
Sep 14, 2022 29.27 29.42 28.77 29.17 3,934,916 +0.12(+0.41%)
Sep 13, 2022 29.66 29.86 28.87 29.05 2,720,314 -1.77(-5.75%)
Sep 12, 2022 30.80 31.11 30.49 30.82 2,800,501 +0.31(+1.03%)
Sep 09, 2022 30.36 30.74 30.20 30.51 3,122,472 +0.48(+1.60%)
Sep 08, 2022 29.41 30.12 29.15 30.03 1,420,199 +0.20(+0.68%)
Sep 07, 2022 29.37 29.94 28.99 29.83 1,751,363 +0.62(+2.12%)
Sep 06, 2022 29.24 29.68 28.81 29.21 5,360,623 -0.55(-1.86%)
Sep 02, 2022 30.60 30.76 29.57 29.76 1,235,227 -0.37(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.